symbol
stringclasses 516
values | time
int64 -252,374,400
1.77B
| open
float64 0
37.6k
| high
float64 0
37.6k
| low
float64 0
36.8k
| close
float64 0
36.8k
| volume
int64 0
9.23B
|
|---|---|---|---|---|---|---|
ZM
| 1,765,206,120
| 87.199997
| 87.199997
| 87.199997
| 87.199997
| 707
|
ZM
| 1,765,206,180
| 87.184998
| 87.184998
| 87.050003
| 87.050003
| 1,270
|
ZM
| 1,765,206,240
| 87.010002
| 87.120003
| 86.849998
| 86.849998
| 11,047
|
ZM
| 1,765,206,300
| 86.860001
| 86.900002
| 86.800003
| 86.800003
| 6,269
|
ZM
| 1,765,206,360
| 86.730003
| 86.970001
| 86.68
| 86.879997
| 10,737
|
ZM
| 1,765,206,420
| 86.870003
| 86.870003
| 86.870003
| 86.870003
| 310
|
ZM
| 1,765,206,480
| 86.860001
| 86.970001
| 86.849998
| 86.879997
| 8,110
|
ZM
| 1,765,206,540
| 86.864998
| 86.864998
| 86.799797
| 86.799797
| 1,857
|
ZM
| 1,765,206,600
| 86.739998
| 86.760002
| 86.699997
| 86.745003
| 5,186
|
ZM
| 1,765,206,660
| 86.745003
| 86.745003
| 86.699997
| 86.699997
| 573
|
ZM
| 1,765,206,720
| 86.745003
| 86.745003
| 86.660004
| 86.660004
| 2,611
|
ZM
| 1,765,206,780
| 86.650002
| 86.660004
| 86.610001
| 86.660004
| 4,563
|
ZM
| 1,765,206,840
| 86.675003
| 86.675003
| 86.629997
| 86.639999
| 1,100
|
ZM
| 1,765,206,900
| 86.629997
| 86.699997
| 86.580002
| 86.580002
| 5,693
|
ZM
| 1,765,206,960
| 86.589996
| 86.589996
| 86.585197
| 86.589996
| 1,584
|
ZM
| 1,765,207,020
| 86.610001
| 86.669998
| 86.580002
| 86.660004
| 5,101
|
ZM
| 1,765,207,080
| 86.660004
| 86.959999
| 86.660004
| 86.900002
| 10,717
|
ZM
| 1,765,207,140
| 86.863297
| 86.925003
| 86.863297
| 86.925003
| 1,531
|
ZM
| 1,765,207,200
| 87
| 87.099998
| 87
| 87.035004
| 3,076
|
ZM
| 1,765,207,260
| 87.044998
| 87.044998
| 87.040001
| 87.044998
| 1,243
|
ZM
| 1,765,207,320
| 86.985001
| 86.985001
| 86.800003
| 86.800102
| 2,743
|
ZM
| 1,765,207,380
| 87
| 87.040001
| 86.894997
| 87.040001
| 1,457
|
ZM
| 1,765,207,440
| 86.989998
| 86.989998
| 86.800003
| 86.800003
| 1,832
|
ZM
| 1,765,207,500
| 86.800003
| 86.855003
| 86.779999
| 86.82
| 3,238
|
ZM
| 1,765,207,560
| 86.815002
| 86.815002
| 86.815002
| 86.815002
| 933
|
ZM
| 1,765,207,620
| 86.805
| 86.980003
| 86.805
| 86.980003
| 4,271
|
ZM
| 1,765,207,680
| 86.989998
| 87.07
| 86.985001
| 86.985001
| 2,807
|
ZM
| 1,765,207,740
| 87.008598
| 87.178101
| 87.008598
| 87.125999
| 5,062
|
ZM
| 1,765,207,800
| 87.084999
| 87.126999
| 87.019997
| 87.019997
| 1,370
|
ZM
| 1,765,207,860
| 87.089996
| 87.175003
| 87.065002
| 87.129997
| 3,789
|
ZM
| 1,765,207,920
| 87.135002
| 87.169998
| 87.099998
| 87.110001
| 1,478
|
ZM
| 1,765,207,980
| 87.18
| 87.18
| 87.18
| 87.18
| 506
|
ZM
| 1,765,208,040
| 87.089996
| 87.135002
| 87.089996
| 87.129997
| 1,739
|
ZM
| 1,765,208,100
| 87.129997
| 87.220001
| 87.129997
| 87.209999
| 6,679
|
ZM
| 1,765,208,160
| 87.209999
| 87.209999
| 87.129997
| 87.129997
| 3,276
|
ZM
| 1,765,208,220
| 87.163399
| 87.18
| 87.089996
| 87.099998
| 2,800
|
ZM
| 1,765,208,280
| 87.125
| 87.276398
| 87.125
| 87.264999
| 6,453
|
ZM
| 1,765,208,340
| 87.279999
| 87.290001
| 87.220001
| 87.260002
| 4,149
|
ZM
| 1,765,208,400
| 87.260002
| 87.269997
| 87.209999
| 87.224998
| 3,994
|
ZM
| 1,765,208,460
| 87.239998
| 87.260002
| 87.190002
| 87.190002
| 5,902
|
ZM
| 1,765,208,520
| 87.18
| 87.230003
| 87.150002
| 87.199997
| 7,016
|
ZM
| 1,765,208,580
| 87.190002
| 87.190002
| 87.169998
| 87.169998
| 772
|
ZM
| 1,765,208,640
| 87.190002
| 87.190002
| 87.129997
| 87.139999
| 4,956
|
ZM
| 1,765,208,700
| 87.169998
| 87.190002
| 87.112
| 87.18
| 2,384
|
ZM
| 1,765,208,760
| 87.209999
| 87.209999
| 87.139999
| 87.160004
| 2,166
|
ZM
| 1,765,208,820
| 87.18
| 87.18
| 87.18
| 87.18
| 979
|
ZM
| 1,765,208,880
| 87.151001
| 87.239998
| 87.151001
| 87.209999
| 2,458
|
ZM
| 1,765,208,940
| 87.209999
| 87.231003
| 87.209999
| 87.230003
| 956
|
ZM
| 1,765,209,000
| 87.18
| 87.199997
| 87.18
| 87.199997
| 1,289
|
ZM
| 1,765,209,060
| 87.169998
| 87.209999
| 87.167397
| 87.190002
| 3,735
|
ZM
| 1,765,209,120
| 87.239998
| 87.239998
| 87.199997
| 87.199997
| 1,121
|
ZM
| 1,765,209,180
| 87.230003
| 87.32
| 87.230003
| 87.32
| 1,592
|
ZM
| 1,765,209,240
| 87.279999
| 87.279999
| 87.275002
| 87.275002
| 846
|
ZM
| 1,765,209,300
| 87.300003
| 87.370003
| 87.300003
| 87.370003
| 1,539
|
ZM
| 1,765,209,360
| 87.370003
| 87.370003
| 87.330002
| 87.349998
| 2,813
|
ZM
| 1,765,209,420
| 87.3452
| 87.400002
| 87.306602
| 87.375
| 2,953
|
ZM
| 1,765,209,480
| 87.459999
| 87.464897
| 87.404999
| 87.464897
| 1,106
|
ZM
| 1,765,209,540
| 87.415001
| 87.415001
| 87.415001
| 87.415001
| 1,650
|
ZM
| 1,765,209,600
| 87.379997
| 87.43
| 87.370003
| 87.419998
| 3,432
|
ZM
| 1,765,209,660
| 87.379997
| 87.379997
| 87.379997
| 87.379997
| 1,062
|
ZM
| 1,765,209,720
| 87.370003
| 87.370003
| 87.290001
| 87.330002
| 3,776
|
ZM
| 1,765,209,780
| 87.330002
| 87.330002
| 87.290001
| 87.290001
| 3,070
|
ZM
| 1,765,209,840
| 87.300003
| 87.300003
| 87.275002
| 87.290001
| 2,234
|
ZM
| 1,765,209,900
| 87.309998
| 87.32
| 87.279999
| 87.279999
| 844
|
ZM
| 1,765,209,960
| 87.275002
| 87.275002
| 87.25
| 87.25
| 3,572
|
ZM
| 1,765,210,020
| 87.32
| 87.32
| 87.32
| 87.32
| 492
|
ZM
| 1,765,210,080
| 87.290001
| 87.290001
| 87.269997
| 87.290001
| 1,289
|
ZM
| 1,765,210,140
| 87.330002
| 87.349998
| 87.330002
| 87.349998
| 1,257
|
ZM
| 1,765,210,200
| 87.379997
| 87.400002
| 87.379997
| 87.394997
| 1,896
|
ZM
| 1,765,210,260
| 87.394997
| 87.394997
| 87.349998
| 87.379997
| 2,713
|
ZM
| 1,765,210,320
| 87.389999
| 87.4291
| 87.389999
| 87.4291
| 1,527
|
ZM
| 1,765,210,380
| 87.410004
| 87.410004
| 87.339996
| 87.339996
| 2,664
|
ZM
| 1,765,210,440
| 87.349998
| 87.349998
| 87.349998
| 87.349998
| 831
|
ZM
| 1,765,210,500
| 87.330002
| 87.370003
| 87.330002
| 87.370003
| 1,943
|
ZM
| 1,765,210,560
| 87.389999
| 87.449997
| 87.389999
| 87.449997
| 786
|
ZM
| 1,765,210,620
| 87.419998
| 87.419998
| 87.389999
| 87.389999
| 2,002
|
ZM
| 1,765,210,680
| 87.410004
| 87.410004
| 87.379997
| 87.410004
| 1,520
|
ZM
| 1,765,210,740
| 87.415001
| 87.5
| 87.415001
| 87.459999
| 7,999
|
ZM
| 1,765,210,800
| 87.489998
| 87.489998
| 87.489998
| 87.489998
| 1,330
|
ZM
| 1,765,210,860
| 87.459999
| 87.470001
| 87.459999
| 87.470001
| 2,047
|
ZM
| 1,765,210,920
| 87.540001
| 87.599998
| 87.5
| 87.510002
| 5,443
|
ZM
| 1,765,210,980
| 87.620003
| 87.650002
| 87.591202
| 87.591202
| 2,202
|
ZM
| 1,765,211,040
| 87.650002
| 87.749901
| 87.650002
| 87.681503
| 1,416
|
ZM
| 1,765,211,100
| 87.669998
| 87.669998
| 87.449997
| 87.485001
| 7,576
|
ZM
| 1,765,211,160
| 87.559998
| 87.57
| 87.550003
| 87.57
| 1,155
|
ZM
| 1,765,211,220
| 87.57
| 87.574997
| 87.510002
| 87.550003
| 2,922
|
ZM
| 1,765,211,280
| 87.639999
| 87.660004
| 87.620003
| 87.660004
| 1,643
|
ZM
| 1,765,211,340
| 87.705002
| 87.705002
| 87.68
| 87.68
| 1,435
|
ZM
| 1,765,211,400
| 87.690002
| 87.75
| 87.690002
| 87.720001
| 4,483
|
ZM
| 1,765,211,460
| 87.709999
| 87.709999
| 87.684998
| 87.690002
| 749
|
ZM
| 1,765,211,520
| 87.702301
| 87.730003
| 87.669998
| 87.730003
| 1,304
|
ZM
| 1,765,211,580
| 87.730003
| 87.739998
| 87.669998
| 87.669998
| 2,562
|
ZM
| 1,765,211,640
| 87.669998
| 87.690002
| 87.669998
| 87.690002
| 1,929
|
ZM
| 1,765,211,700
| 87.697098
| 87.735001
| 87.697098
| 87.735001
| 1,647
|
ZM
| 1,765,211,760
| 87.779999
| 87.779999
| 87.720001
| 87.764999
| 2,942
|
ZM
| 1,765,211,820
| 87.779999
| 87.779999
| 87.745003
| 87.760002
| 2,418
|
ZM
| 1,765,211,880
| 87.760002
| 87.790001
| 87.760002
| 87.790001
| 1,529
|
ZM
| 1,765,211,940
| 87.800003
| 87.824997
| 87.730003
| 87.754997
| 5,489
|
ZM
| 1,765,212,000
| 87.730003
| 87.75
| 87.714996
| 87.75
| 2,183
|
ZM
| 1,765,212,060
| 87.765503
| 87.765503
| 87.730003
| 87.760002
| 1,078
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.